PH
Parker-Hannifin Corporation
20:00:02
953.27 $
0.0000 (%0.00)
Previous Close: 945.97
Day Low₺949.1
Day High₺964.98
PH: Parker-Hannifin Corporation Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 28.5934
CLOSE 28.6071
Low
LOW 20.27
High
HIGH 33.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 29.5 | 29.63 | 28.92 | 29.33 |
| 01/03/2001 | 29.17 | 30 | 28.33 | 30 |
| 01/04/2001 | 29.67 | 30.58 | 29.67 | 30.58 |
| 01/05/2001 | 30.46 | 31.17 | 29.75 | 29.92 |
| 01/08/2001 | 30 | 30.08 | 29.42 | 29.58 |
| 01/09/2001 | 30 | 30 | 29.25 | 29.33 |
| 01/10/2001 | 29.58 | 29.58 | 28.42 | 29.42 |
| 01/11/2001 | 29.25 | 29.58 | 28.58 | 29.5 |
| 01/12/2001 | 29.5 | 29.5 | 28.56 | 29 |
| 01/16/2001 | 27.83 | 29.5 | 27.67 | 29.25 |
| 01/17/2001 | 29.33 | 29.63 | 29.21 | 29.38 |
| 01/18/2001 | 29.17 | 29.21 | 28.21 | 28.96 |
| 01/19/2001 | 29.13 | 29.13 | 27.83 | 28.63 |
| 01/22/2001 | 28.33 | 28.33 | 27.88 | 28.21 |
| 01/23/2001 | 28.21 | 28.92 | 27.96 | 28.71 |
| 01/24/2001 | 28.71 | 29.17 | 28.5 | 29.04 |
| 01/25/2001 | 29.04 | 30 | 29 | 29.75 |
| 01/26/2001 | 29.75 | 29.75 | 28.5 | 28.63 |
| 01/29/2001 | 28.56 | 28.79 | 28.12 | 28.67 |
| 01/30/2001 | 28.67 | 29.43 | 28 | 29.43 |
| 01/31/2001 | 29.41 | 30.07 | 29.13 | 29.2 |
| 02/01/2001 | 29.33 | 29.73 | 29.1 | 29.18 |
| 02/02/2001 | 29.43 | 29.6 | 28.81 | 28.85 |
| 02/05/2001 | 28.85 | 28.93 | 28.43 | 28.44 |
| 02/06/2001 | 28.44 | 28.86 | 28.44 | 28.71 |
| 02/07/2001 | 28.67 | 28.8 | 28.2 | 28.66 |
| 02/08/2001 | 28.73 | 28.73 | 28.19 | 28.42 |
| 02/09/2001 | 28.42 | 28.47 | 28 | 28.29 |
| 02/12/2001 | 28.2 | 28.87 | 28.2 | 28.42 |
| 02/13/2001 | 28.82 | 28.82 | 28.33 | 28.54 |
| 02/14/2001 | 28.55 | 28.58 | 28.09 | 28.16 |
| 02/15/2001 | 28.13 | 28.73 | 28.13 | 28.67 |
| 02/16/2001 | 28.68 | 28.8 | 28.01 | 28.25 |
| 02/20/2001 | 28.25 | 29.08 | 27.8 | 28.54 |
| 02/21/2001 | 28.47 | 28.53 | 27.83 | 27.89 |
| 02/22/2001 | 27.89 | 27.89 | 27.4 | 27.78 |
| 02/23/2001 | 27.83 | 27.83 | 27 | 27.67 |
| 02/26/2001 | 27.74 | 29.17 | 27.68 | 28.79 |
| 02/27/2001 | 29.02 | 29.23 | 28.35 | 28.87 |
| 02/28/2001 | 28.67 | 28.9 | 27.83 | 28.69 |
| 03/01/2001 | 28.83 | 28.83 | 28.23 | 28.55 |
| 03/02/2001 | 28.3 | 29.15 | 28.3 | 28.73 |
| 03/05/2001 | 28.87 | 30.07 | 28.8 | 29.8 |
| 03/06/2001 | 28.93 | 29.69 | 28.67 | 29.44 |
| 03/07/2001 | 29.45 | 30.13 | 29.17 | 30.02 |
| 03/08/2001 | 30 | 30.7 | 29.81 | 30.7 |
| 03/09/2001 | 30.4 | 30.4 | 29.8 | 30 |
| 03/12/2001 | 29.87 | 30.27 | 29.3 | 29.84 |
| 03/13/2001 | 29.77 | 29.77 | 28.67 | 29.4 |
| 03/14/2001 | 29.27 | 29.27 | 28.53 | 28.74 |
| 03/15/2001 | 28.75 | 29.71 | 28.61 | 29.4 |
| 03/16/2001 | 28.73 | 29.2 | 28.37 | 28.45 |
| 03/19/2001 | 28.45 | 29.17 | 28.32 | 28.87 |
| 03/20/2001 | 28 | 28.93 | 27.85 | 27.86 |
| 03/21/2001 | 27.7 | 27.73 | 26.67 | 26.87 |
| 03/22/2001 | 26.8 | 27 | 25.05 | 26.28 |
| 03/23/2001 | 26.83 | 27.13 | 25.72 | 26.91 |
| 03/26/2001 | 26.77 | 27.49 | 26.73 | 27.17 |
| 03/27/2001 | 27.16 | 27.16 | 26.2 | 26.78 |
| 03/28/2001 | 26.78 | 26.84 | 26 | 26.5 |
| 03/29/2001 | 26.37 | 27.13 | 26.19 | 26.53 |
| 03/30/2001 | 26.53 | 26.75 | 25.84 | 26.48 |
| 04/02/2001 | 26.33 | 27.57 | 26.27 | 26.79 |
| 04/03/2001 | 26.12 | 26.33 | 25.9 | 26.03 |
| 04/04/2001 | 26.03 | 26.66 | 25.67 | 26.55 |
| 04/05/2001 | 26.55 | 27.43 | 26.43 | 27.33 |
| 04/06/2001 | 26.33 | 27.19 | 26.33 | 27.13 |
| 04/09/2001 | 27.3 | 28.68 | 27.3 | 27.73 |
| 04/10/2001 | 27.56 | 28.27 | 27.53 | 28.11 |
| 04/11/2001 | 27.8 | 28.15 | 27.1 | 27.43 |
| 04/12/2001 | 27.57 | 28.03 | 27.27 | 28.01 |
| 04/16/2001 | 27.83 | 28.2 | 27.57 | 27.87 |
| 04/17/2001 | 27.87 | 28.83 | 27.8 | 28.67 |
| 04/18/2001 | 28.83 | 31.01 | 28.8 | 30.87 |
| 04/19/2001 | 30.77 | 30.77 | 29.8 | 30.2 |
| 04/20/2001 | 30 | 30.17 | 29.57 | 30.07 |
| 04/23/2001 | 30.07 | 30.5 | 29.77 | 30.04 |
| 04/24/2001 | 30.01 | 30.67 | 30.01 | 30.34 |
| 04/25/2001 | 30.34 | 30.63 | 29.75 | 30.57 |
| 04/26/2001 | 30.43 | 31.03 | 30.26 | 30.89 |
| 04/27/2001 | 30.89 | 31.33 | 30.53 | 31.1 |
| 04/30/2001 | 31.1 | 31.33 | 30.73 | 31.08 |
| 05/01/2001 | 31.3 | 31.3 | 30.53 | 31.24 |
| 05/02/2001 | 31.33 | 31.49 | 30.4 | 31.05 |
| 05/03/2001 | 31.2 | 31.2 | 30.34 | 30.92 |
| 05/04/2001 | 30.27 | 31.42 | 30.27 | 31.33 |
| 05/07/2001 | 31.33 | 31.39 | 30.95 | 31.03 |
| 05/08/2001 | 31.03 | 31.13 | 30.07 | 31 |
| 05/09/2001 | 30.87 | 30.9 | 30.43 | 30.88 |
| 05/10/2001 | 30.88 | 31.63 | 30.67 | 31.53 |
| 05/11/2001 | 31.57 | 31.93 | 31.1 | 31.41 |
| 05/14/2001 | 31.41 | 31.53 | 30.82 | 31.43 |
| 05/15/2001 | 31.13 | 31.25 | 30.8 | 31.22 |
| 05/16/2001 | 31.13 | 32.6 | 30.89 | 32.47 |
| 05/17/2001 | 32.47 | 33.08 | 32.27 | 32.71 |
| 05/18/2001 | 32.71 | 33.33 | 32.59 | 33.21 |
| 05/21/2001 | 33.13 | 33.4 | 32.73 | 33.35 |
| 05/22/2001 | 33.2 | 33.35 | 32.97 | 33.35 |
| 05/23/2001 | 33.2 | 33.23 | 32.67 | 32.7 |
| 05/24/2001 | 32.7 | 32.74 | 32.37 | 32.62 |
| 05/25/2001 | 32.33 | 32.53 | 32.13 | 32.49 |
| 05/29/2001 | 32.43 | 32.59 | 32.17 | 32.22 |
| 05/30/2001 | 32.22 | 32.3 | 31.23 | 31.33 |
| 05/31/2001 | 31.5 | 32.25 | 31.49 | 32.21 |
| 06/01/2001 | 32.3 | 32.3 | 31.53 | 31.99 |
| 06/04/2001 | 31.99 | 32.48 | 31.37 | 31.95 |
| 06/05/2001 | 32 | 32.57 | 31.41 | 32.47 |
| 06/06/2001 | 32.47 | 32.8 | 31.57 | 31.73 |
| 06/07/2001 | 31.8 | 32.27 | 31.61 | 31.95 |
| 06/08/2001 | 31.87 | 31.89 | 31.42 | 31.52 |
| 06/11/2001 | 31.5 | 31.59 | 30.95 | 31.1 |
| 06/12/2001 | 31.11 | 31.28 | 30.63 | 31.13 |
| 06/13/2001 | 31.13 | 31.37 | 30.7 | 30.95 |
| 06/14/2001 | 30.95 | 30.95 | 29.91 | 30 |
| 06/15/2001 | 29.67 | 30.13 | 29.67 | 29.79 |
| 06/18/2001 | 29.8 | 30.2 | 29.59 | 29.81 |
| 06/19/2001 | 29.81 | 30 | 29.51 | 29.63 |
| 06/20/2001 | 29.5 | 29.73 | 29.28 | 29.29 |
| 06/21/2001 | 29.39 | 29.53 | 29.17 | 29.43 |
| 06/22/2001 | 29.43 | 29.7 | 28.71 | 29 |
| 06/25/2001 | 29.33 | 29.45 | 28.81 | 28.91 |
| 06/26/2001 | 28.53 | 29.03 | 28.31 | 28.87 |
| 06/27/2001 | 28.87 | 28.99 | 28.37 | 28.58 |
| 06/28/2001 | 28.53 | 29 | 28.52 | 28.66 |
| 06/29/2001 | 28.4 | 28.47 | 27.94 | 28.29 |
| 07/02/2001 | 27.33 | 28.51 | 27.17 | 28.49 |
| 07/03/2001 | 28.49 | 29.47 | 28.49 | 29.33 |
| 07/05/2001 | 29.33 | 29.95 | 29.01 | 29.75 |
| 07/06/2001 | 29.73 | 29.73 | 28.82 | 29.05 |
| 07/09/2001 | 29 | 29.47 | 28.99 | 29.31 |
| 07/10/2001 | 29.46 | 29.59 | 28.91 | 29.18 |
| 07/11/2001 | 29.18 | 29.2 | 28.73 | 29.17 |
| 07/12/2001 | 29.17 | 30.28 | 29.01 | 30.22 |
| 07/13/2001 | 30.5 | 30.5 | 30.01 | 30.37 |
| 07/16/2001 | 30.37 | 30.37 | 29.11 | 29.13 |
| 07/17/2001 | 29.33 | 30.07 | 29.33 | 30.03 |
| 07/18/2001 | 30 | 30.06 | 29.67 | 29.87 |
| 07/19/2001 | 29.99 | 30.2 | 29.83 | 29.91 |
| 07/20/2001 | 30.4 | 30.43 | 29.83 | 29.92 |
| 07/23/2001 | 30.04 | 30.09 | 29.3 | 29.47 |
| 07/24/2001 | 29.7 | 29.7 | 28.8 | 28.83 |
| 07/25/2001 | 28.89 | 29.4 | 28.83 | 29.1 |
| 07/26/2001 | 29.17 | 29.33 | 28.9 | 29.03 |
| 07/27/2001 | 29.1 | 29.17 | 28.83 | 28.95 |
| 07/30/2001 | 30 | 30 | 29.01 | 29.66 |
| 07/31/2001 | 29.63 | 30.13 | 29.5 | 29.8 |
| 08/01/2001 | 29.93 | 29.97 | 29.59 | 29.7 |
| 08/02/2001 | 29.8 | 30 | 29.73 | 29.74 |
| 08/03/2001 | 29.91 | 30.19 | 29.61 | 30.13 |
| 08/06/2001 | 30.13 | 30.13 | 29.69 | 29.73 |
| 08/07/2001 | 29.87 | 30.09 | 29.73 | 29.91 |
| 08/08/2001 | 29.91 | 29.97 | 29.6 | 29.61 |
| 08/09/2001 | 29.61 | 29.83 | 29.61 | 29.7 |
| 08/10/2001 | 29.73 | 30.47 | 29.37 | 30.23 |
| 08/13/2001 | 30.47 | 30.49 | 30.15 | 30.35 |
| 08/14/2001 | 30.43 | 30.6 | 30.37 | 30.55 |
| 08/15/2001 | 30.55 | 30.87 | 30.55 | 30.7 |
| 08/16/2001 | 30.63 | 30.71 | 30.15 | 30.58 |
| 08/17/2001 | 30.53 | 30.9 | 30.18 | 30.57 |
| 08/20/2001 | 30.63 | 30.67 | 30.2 | 30.54 |
| 08/21/2001 | 30.53 | 30.63 | 30.07 | 30.09 |
| 08/22/2001 | 30.11 | 30.11 | 28.79 | 29.63 |
| 08/23/2001 | 29.63 | 29.77 | 29.4 | 29.53 |
| 08/24/2001 | 29.53 | 30.05 | 29.47 | 29.85 |
| 08/27/2001 | 29.9 | 29.93 | 29.73 | 29.74 |
| 08/28/2001 | 29.8 | 29.8 | 29.47 | 29.73 |
| 08/29/2001 | 29.83 | 29.83 | 29.23 | 29.37 |
| 08/30/2001 | 29.3 | 29.57 | 28.65 | 28.87 |
| 08/31/2001 | 28.79 | 29.34 | 28.64 | 29.33 |
| 09/04/2001 | 29.33 | 29.97 | 29.33 | 29.69 |
| 09/05/2001 | 29.67 | 29.9 | 29.48 | 29.81 |
| 09/06/2001 | 29.8 | 29.8 | 28.93 | 28.97 |
| 09/07/2001 | 28.47 | 28.63 | 27.6 | 27.6 |
| 09/10/2001 | 27.6 | 27.81 | 27.33 | 27.51 |
| 09/17/2001 | 25.67 | 25.67 | 24.13 | 24.43 |
| 09/18/2001 | 25.17 | 25.55 | 24.67 | 24.67 |
| 09/19/2001 | 24.73 | 24.92 | 22.96 | 23.7 |
| 09/20/2001 | 23.7 | 23.72 | 22.01 | 22.13 |
| 09/21/2001 | 20.33 | 21.22 | 20.27 | 21.1 |
| 09/24/2001 | 22.33 | 22.93 | 22.17 | 22.67 |
| 09/25/2001 | 23 | 23.47 | 22.52 | 23.42 |
| 09/26/2001 | 23.77 | 23.77 | 22 | 22.25 |
| 09/27/2001 | 22.25 | 22.34 | 21.82 | 22.27 |
| 09/28/2001 | 22.33 | 23.26 | 22.17 | 22.87 |
| 10/01/2001 | 22.97 | 23.01 | 22.4 | 22.7 |
| 10/02/2001 | 22.93 | 24.1 | 22.89 | 24.01 |
| 10/03/2001 | 24.01 | 25.13 | 23.95 | 24.95 |
| 10/04/2001 | 25.07 | 25.35 | 24.77 | 24.77 |
| 10/05/2001 | 24.71 | 25.25 | 24.53 | 25.1 |
| 10/08/2001 | 24.77 | 24.77 | 24.49 | 24.63 |
| 10/09/2001 | 24.8 | 24.8 | 24.11 | 24.17 |
| 10/10/2001 | 24.2 | 25 | 24.14 | 24.93 |
| 10/11/2001 | 25 | 25.94 | 25 | 25.59 |
| 10/12/2001 | 25.61 | 25.68 | 24.9 | 25.09 |
| 10/15/2001 | 24.93 | 25.74 | 24.93 | 25.69 |
| 10/16/2001 | 25.69 | 26.5 | 25.27 | 25.98 |
| 10/17/2001 | 26.4 | 26.43 | 25.6 | 25.62 |
| 10/18/2001 | 25.63 | 25.77 | 25.1 | 25.24 |
| 10/19/2001 | 25.13 | 25.17 | 24.59 | 24.59 |
| 10/22/2001 | 24.6 | 25.2 | 24.6 | 25.13 |
| 10/23/2001 | 25.17 | 25.5 | 24.99 | 25.27 |
| 10/24/2001 | 25.4 | 25.47 | 25.07 | 25.33 |
| 10/25/2001 | 25.2 | 25.4 | 24 | 25.12 |
| 10/26/2001 | 25.33 | 26.14 | 25.17 | 25.99 |
| 10/29/2001 | 26.2 | 26.2 | 24.98 | 24.99 |
| 10/30/2001 | 24.83 | 24.85 | 24.05 | 24.11 |
| 10/31/2001 | 24.67 | 24.67 | 23.93 | 23.93 |
| 11/01/2001 | 24.17 | 24.85 | 23.73 | 24.78 |
| 11/02/2001 | 24.63 | 25.63 | 24.51 | 25.49 |
| 11/05/2001 | 25.49 | 26.13 | 25.49 | 26.05 |
| 11/06/2001 | 26 | 26.07 | 25.56 | 26.05 |
| 11/07/2001 | 26.17 | 26.3 | 25.63 | 25.95 |
| 11/08/2001 | 26 | 26.47 | 25.9 | 26.12 |
| 11/09/2001 | 26.23 | 26.4 | 25.87 | 26.08 |
| 11/12/2001 | 26.1 | 26.1 | 25 | 25.24 |
| 11/13/2001 | 25.6 | 26.23 | 25.5 | 26.17 |
| 11/14/2001 | 26.27 | 26.83 | 26.17 | 26.44 |
| 11/15/2001 | 26.31 | 26.6 | 26.17 | 26.53 |
| 11/16/2001 | 26.63 | 26.63 | 26.24 | 26.39 |
| 11/19/2001 | 26.3 | 27.33 | 26.27 | 27.05 |
| 11/20/2001 | 27.11 | 27.11 | 26.54 | 26.59 |
| 11/21/2001 | 26.7 | 26.7 | 25.97 | 26.18 |
| 11/23/2001 | 26.2 | 26.66 | 26.2 | 26.4 |
| 11/26/2001 | 26.4 | 27 | 26.07 | 26.95 |
| 11/27/2001 | 27.1 | 27.1 | 26.33 | 26.74 |
| 11/28/2001 | 26.68 | 27.07 | 26.68 | 26.91 |
| 11/29/2001 | 26.74 | 27.21 | 26.55 | 27.19 |
| 11/30/2001 | 27.27 | 27.7 | 27.17 | 27.37 |
| 12/03/2001 | 27.43 | 27.45 | 26.97 | 27.08 |
| 12/04/2001 | 27.33 | 27.87 | 27.05 | 27.87 |
| 12/05/2001 | 28.27 | 29.13 | 28.18 | 28.89 |
| 12/06/2001 | 29.43 | 29.85 | 28.9 | 29.3 |
| 12/07/2001 | 29.27 | 29.29 | 28.97 | 29.09 |
| 12/10/2001 | 29.33 | 29.33 | 28.8 | 28.95 |
| 12/11/2001 | 29 | 29.63 | 28.96 | 29.33 |
| 12/12/2001 | 29.36 | 29.39 | 29.24 | 29.36 |
| 12/13/2001 | 29.33 | 29.52 | 29.26 | 29.28 |
| 12/14/2001 | 29.27 | 29.41 | 28.97 | 29.27 |
| 12/17/2001 | 29.8 | 30.33 | 29.67 | 30.2 |
| 12/18/2001 | 30.17 | 31.03 | 30.17 | 30.67 |
| 12/19/2001 | 30.69 | 31.08 | 30.05 | 31.01 |
| 12/20/2001 | 30.87 | 31.23 | 30.57 | 31.23 |
| 12/21/2001 | 31.3 | 31.3 | 30.57 | 30.66 |
| 12/24/2001 | 30.63 | 31.13 | 30.63 | 30.93 |
| 12/26/2001 | 30.93 | 31.31 | 30.87 | 30.93 |
| 12/27/2001 | 31.1 | 31.54 | 31.1 | 31.33 |
| 12/28/2001 | 31.33 | 31.33 | 30.85 | 30.91 |
| 12/31/2001 | 31.07 | 31.23 | 30.59 | 30.61 |